Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	37.45	38.16	37.23	38.03	5,150,246	+0.46(+1.23%)
Aug 30, 2010	37.80	38.39	37.57	37.57	4,056,920	-0.64(-1.68%)
Aug 27, 2010	37.88	38.34	37.33	38.21	5,243,700	+0.55(+1.46%)
Aug 26, 2010	38.10	38.49	37.64	37.66	6,488,197	-0.25(-0.66%)
Aug 25, 2010	37.60	37.96	37.36	37.91	6,589,309	-0.07(-0.19%)
Aug 24, 2010	37.91	38.46	37.31	37.98	8,084,857	-0.13(-0.35%)
Aug 23, 2010	38.74	38.92	37.80	38.12	12,264,423	-1.58(-3.97%)
Aug 20, 2010	36.81	39.91	36.80	39.69	21,322,736	+5.19(+15.04%)
Aug 19, 2010	34.76	35.03	34.27	34.50	3,681,933	-0.52(-1.47%)
Aug 18, 2010	34.84	35.24	34.40	35.02	2,616,212	+0.04(+0.13%)
Aug 17, 2010	34.50	35.17	34.32	34.97	3,982,867	+0.80(+2.34%)
Aug 16, 2010	34.25	34.28	33.86	34.17	3,976,931	-0.14(-0.41%)
Aug 13, 2010	34.34	34.65	34.23	34.32	2,479,957	-0.04(-0.13%)
Aug 12, 2010	34.35	34.53	34.11	34.36	4,336,484	-0.57(-1.63%)
Aug 11, 2010	35.53	35.64	34.83	34.93	2,865,652	-1.05(-2.92%)
Aug 10, 2010	35.81	36.19	35.50	35.98	2,961,439	-0.19(-0.52%)
Aug 09, 2010	36.22	36.40	36.07	36.17	2,095,718	-0.03(-0.07%)
Aug 06, 2010	35.55	36.25	35.34	36.19	2,649,018	+0.21(+0.59%)
Aug 05, 2010	35.91	36.18	35.78	35.98	2,316,011	-0.30(-0.83%)
Aug 04, 2010	35.81	36.36	35.79	36.28	3,202,942	+0.44(+1.22%)
Aug 03, 2010	35.57	36.02	35.48	35.85	2,367,576	+0.05(+0.15%)
Aug 02, 2010	35.57	35.93	35.38	35.79	3,558,786	+0.42(+1.18%)
Jul 30, 2010	34.89	35.58	34.75	35.38	3,601,692	+0.15(+0.43%)
Jul 29, 2010	35.22	35.60	34.82	35.22	4,106,620	+0.00(+0.00%)
Jul 28, 2010	35.21	35.54	35.12	35.22	3,260,577	+0.02(+0.05%)
Jul 27, 2010	35.03	35.48	34.93	35.21	3,377,042	+0.16(+0.46%)
Jul 26, 2010	34.61	35.05	34.36	35.05	3,534,007	+0.65(+1.89%)
Jul 23, 2010	33.62	34.46	33.60	34.40	3,225,072	+0.60(+1.76%)
Jul 22, 2010	33.56	34.23	33.37	33.80	4,714,552	+0.52(+1.55%)
Jul 21, 2010	33.57	33.82	33.11	33.28	4,214,510	-0.19(-0.56%)
Jul 20, 2010	32.39	33.56	32.33	33.47	3,892,856	+0.54(+1.65%)
Jul 19, 2010	32.59	32.99	32.56	32.93	2,800,786	+0.35(+1.07%)
Jul 16, 2010	33.35	33.35	32.53	32.58	4,100,429	-0.80(-2.40%)
Jul 15, 2010	33.02	33.44	32.85	33.38	3,038,675	+0.23(+0.70%)
Jul 14, 2010	33.47	33.56	32.85	33.15	3,942,054	-0.19(-0.56%)
Jul 13, 2010	32.75	33.51	32.75	33.34	3,579,265	+0.81(+2.49%)
Jul 12, 2010	32.23	32.55	32.12	32.53	2,977,044	+0.24(+0.74%)
Jul 09, 2010	31.99	32.39	31.86	32.29	2,238,357	+0.32(+1.00%)
Jul 08, 2010	32.13	32.19	31.64	31.97	3,349,144	-0.04(-0.14%)
Jul 07, 2010	31.19	32.06	31.01	32.01	4,844,406	+1.06(+3.42%)
Jul 06, 2010	31.01	31.18	30.57	30.95	4,239,235	+0.43(+1.40%)
Jul 02, 2010	30.76	30.87	30.31	30.53	3,228,177	-0.24(-0.78%)
Jul 01, 2010	30.96	31.07	30.26	30.77	6,104,649	-0.18(-0.58%)
Jun 30, 2010	31.02	31.37	30.83	30.94	4,065,804	-0.19(-0.60%)
Jun 29, 2010	31.81	31.81	30.93	31.13	6,559,725	-1.22(-3.77%)
Jun 25, 2010	32.28	32.69	32.06	32.35	7,433,655	+0.09(+0.28%)
Jun 24, 2010	32.48	32.66	32.03	32.26	3,343,179	-0.44(-1.33%)
Jun 23, 2010	32.84	32.98	32.48	32.70	3,059,093	-0.03(-0.08%)
Jun 22, 2010	33.11	33.65	32.65	32.72	3,576,423	-0.38(-1.16%)
Jun 21, 2010	33.52	33.73	32.95	33.11	3,256,504	-0.32(-0.96%)
Jun 18, 2010	33.59	33.71	33.22	33.43	4,398,893	-0.15(-0.45%)
Jun 17, 2010	33.37	33.60	33.14	33.58	3,516,984	+0.17(+0.51%)
Jun 16, 2010	33.00	33.75	32.98	33.41	4,370,929	+0.09(+0.27%)
Jun 15, 2010	32.66	33.33	32.66	33.32	3,809,115	+0.79(+2.43%)
Jun 14, 2010	32.42	32.91	32.31	32.53	3,474,699	+0.20(+0.63%)
Jun 11, 2010	31.65	32.37	31.65	32.32	3,324,438	+0.20(+0.64%)
Jun 10, 2010	31.55	32.14	31.34	32.12	3,955,884	+0.85(+2.70%)
Jun 09, 2010	31.55	31.82	31.18	31.27	3,902,825	-0.10(-0.31%)
Jun 08, 2010	30.97	31.46	30.71	31.37	5,660,696	+0.39(+1.26%)
Jun 07, 2010	31.61	31.89	30.95	30.98	4,200,339	-0.54(-1.70%)
Jun 04, 2010	32.34	32.36	31.46	31.52	5,714,354	-1.30(-3.95%)
Jun 03, 2010	32.34	32.93	32.18	32.81	4,404,267	+0.39(+1.21%)
Jun 02, 2010	31.44	32.47	31.14	32.42	6,409,675	+1.06(+3.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.